ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-18 3772 candle_min

Browse Source
This commit is contained in:
ened
2025-03-18 22:07:59 +09:00
parent 3331b58223
commit babff6b4e0
3772 changed files with 1844531 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

780
464580/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,780 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,215800,1786444135,6020,6020,6020,6020,2293
20250318,215700,1786444135,6020,6020,6020,6020,0
20250318,215600,1786444135,6020,6020,6020,6020,0
20250318,215500,1786444135,6020,6020,6020,6020,0
20250318,215400,1786444135,6020,6020,6020,6020,0
20250318,215300,1786444135,6020,6020,6020,6020,0
20250318,215200,1786444135,6020,6020,6020,6020,0
20250318,215100,1786444135,6020,6020,6020,6020,0
20250318,215000,1786444135,6020,6020,6020,6020,0
20250318,214900,1786444135,6020,6020,6020,6020,0
20250318,214800,1786444135,6020,6020,6020,6020,0
20250318,214700,1786444135,6020,6020,6020,6020,0
20250318,214600,1786444135,6020,6020,6020,6020,0
20250318,214500,1786444135,6020,6020,6020,6020,0
20250318,214400,1786444135,6020,6020,6020,6020,0
20250318,214300,1786444135,6020,6020,6020,6020,0
20250318,214200,1786444135,6020,6020,6020,6020,0
20250318,214100,1786444135,6020,6020,6020,6020,0
20250318,214000,1786444135,6020,6020,6020,6020,0
20250318,213900,1786444135,6020,6020,6020,6020,0
20250318,213800,1786444135,6020,6020,6020,6020,0
20250318,213700,1786444135,6020,6020,6020,6020,0
20250318,213600,1786444135,6020,6020,6020,6020,0
20250318,213500,1786444135,6020,6020,6020,6020,0
20250318,213400,1786444135,6020,6020,6020,6020,0
20250318,213300,1786444135,6020,6020,6020,6020,0
20250318,213200,1786444135,6020,6020,6020,6020,0
20250318,213100,1786444135,6020,6020,6020,6020,0
20250318,213000,1786444135,6020,6020,6020,6020,0
20250318,212900,1786444135,6020,6020,6020,6020,0
20250318,212800,1786444135,6020,6020,6020,6020,2293
20250318,212700,1786444135,6020,6020,6020,6020,0
20250318,212600,1786444135,6020,6020,6020,6020,0
20250318,212500,1786444135,6020,6020,6020,6020,0
20250318,212400,1786444135,6020,6020,6020,6020,0
20250318,212300,1786444135,6020,6020,6020,6020,0
20250318,212200,1786444135,6020,6020,6020,6020,0
20250318,212100,1786444135,6020,6020,6020,6020,0
20250318,212000,1786444135,6020,6020,6020,6020,0
20250318,211900,1786444135,6020,6020,6020,6020,0
20250318,211800,1786444135,6020,6020,6020,6020,0
20250318,211700,1786444135,6020,6020,6020,6020,0
20250318,211600,1786444135,6020,6020,6020,6020,0
20250318,211500,1786444135,6020,6020,6020,6020,0
20250318,211400,1786444135,6020,6020,6020,6020,0
20250318,211300,1786444135,6020,6020,6020,6020,0
20250318,211200,1786444135,6020,6020,6020,6020,0
20250318,211100,1786444135,6020,6020,6020,6020,0
20250318,211000,1786444135,6020,6020,6020,6020,0
20250318,210900,1786444135,6020,6020,6020,6020,0
20250318,210800,1786444135,6020,6020,6020,6020,0
20250318,210700,1786444135,6020,6020,6020,6020,0
20250318,210600,1786444135,6020,6020,6020,6020,0
20250318,210500,1786444135,6020,6020,6020,6020,0
20250318,210400,1786444135,6020,6020,6020,6020,0
20250318,210300,1786444135,6020,6020,6020,6020,0
20250318,210200,1786444135,6020,6020,6020,6020,0
20250318,210100,1786444135,6020,6020,6020,6020,0
20250318,210000,1786444135,6020,6020,6020,6020,0
20250318,205900,1786444135,6020,6020,6020,6020,0
20250318,205800,1786444135,6020,6020,6020,6020,2293
20250318,205700,1786444135,6020,6020,6020,6020,0
20250318,205600,1786444135,6020,6020,6020,6020,0
20250318,205500,1786444135,6020,6020,6020,6020,0
20250318,205400,1786444135,6020,6020,6020,6020,0
20250318,205300,1786444135,6020,6020,6020,6020,0
20250318,205200,1786444135,6020,6020,6020,6020,0
20250318,205100,1786444135,6020,6020,6020,6020,0
20250318,205000,1786444135,6020,6020,6020,6020,0
20250318,204900,1786444135,6020,6020,6020,6020,0
20250318,204800,1786444135,6020,6020,6020,6020,0
20250318,204700,1786444135,6020,6020,6020,6020,0
20250318,204600,1786444135,6020,6020,6020,6020,0
20250318,204500,1786444135,6020,6020,6020,6020,0
20250318,204400,1786444135,6020,6020,6020,6020,0
20250318,204300,1786444135,6020,6020,6020,6020,0
20250318,204200,1786444135,6020,6020,6020,6020,0
20250318,204100,1786444135,6020,6020,6020,6020,0
20250318,204000,1786444135,6020,6020,6020,6020,0
20250318,203900,1786444135,6020,6020,6020,6020,0
20250318,203800,1786444135,6020,6020,6020,6020,0
20250318,203700,1786444135,6020,6020,6020,6020,0
20250318,203600,1786444135,6020,6020,6020,6020,0
20250318,203500,1786444135,6020,6020,6020,6020,0
20250318,203400,1786444135,6020,6020,6020,6020,0
20250318,203300,1786444135,6020,6020,6020,6020,0
20250318,203200,1786444135,6020,6020,6020,6020,0
20250318,203100,1786444135,6020,6020,6020,6020,0
20250318,203000,1786444135,6020,6020,6020,6020,0
20250318,202900,1786444135,6020,6020,6020,6020,0
20250318,202800,1786444135,6020,6020,6020,6020,2293
20250318,202700,1786444135,6020,6020,6020,6020,0
20250318,202600,1786444135,6020,6020,6020,6020,0
20250318,202500,1786444135,6020,6020,6020,6020,0
20250318,202400,1786444135,6020,6020,6020,6020,0
20250318,202300,1786444135,6020,6020,6020,6020,0
20250318,202200,1786444135,6020,6020,6020,6020,0
20250318,202100,1786444135,6020,6020,6020,6020,0
20250318,202000,1786444135,6020,6020,6020,6020,0
20250318,201900,1786444135,6020,6020,6020,6020,0
20250318,201800,1786444135,6020,6020,6020,6020,0
20250318,201700,1786444135,6020,6020,6020,6020,0
20250318,201600,1786444135,6020,6020,6020,6020,0
20250318,201500,1786444135,6020,6020,6020,6020,0
20250318,201400,1786444135,6020,6020,6020,6020,0
20250318,201300,1786444135,6020,6020,6020,6020,0
20250318,201200,1786444135,6020,6020,6020,6020,0
20250318,201100,1786444135,6020,6020,6020,6020,0
20250318,201000,1786444135,6020,6020,6020,6020,0
20250318,200900,1786444135,6020,6020,6020,6020,0
20250318,200800,1786444135,6020,6020,6020,6020,0
20250318,200700,1786444135,6020,6020,6020,6020,0
20250318,200600,1786444135,6020,6020,6020,6020,0
20250318,200500,1786444135,6020,6020,6020,6020,0
20250318,200400,1786444135,6020,6020,6020,6020,0
20250318,200300,1786444135,6020,6020,6020,6020,0
20250318,200200,1786444135,6020,6020,6020,6020,0
20250318,200100,1786444135,6020,6020,6020,6020,0
20250318,200000,1786444135,6020,6020,6020,6020,0
20250318,195900,1786444135,6020,6020,6020,6020,0
20250318,195800,1786444135,6020,6020,6020,6020,2293
20250318,195700,1786444135,6020,6020,6020,6020,0
20250318,195600,1786444135,6020,6020,6020,6020,0
20250318,195500,1786444135,6020,6020,6020,6020,0
20250318,195400,1786444135,6020,6020,6020,6020,0
20250318,195300,1786444135,6020,6020,6020,6020,0
20250318,195200,1786444135,6020,6020,6020,6020,0
20250318,195100,1786444135,6020,6020,6020,6020,0
20250318,195000,1786444135,6020,6020,6020,6020,0
20250318,194900,1786444135,6020,6020,6020,6020,0
20250318,194800,1786444135,6020,6020,6020,6020,0
20250318,194700,1786444135,6020,6020,6020,6020,0
20250318,194600,1786444135,6020,6020,6020,6020,0
20250318,194500,1786444135,6020,6020,6020,6020,0
20250318,194400,1786444135,6020,6020,6020,6020,0
20250318,194300,1786444135,6020,6020,6020,6020,0
20250318,194200,1786444135,6020,6020,6020,6020,0
20250318,194100,1786444135,6020,6020,6020,6020,0
20250318,194000,1786444135,6020,6020,6020,6020,0
20250318,193900,1786444135,6020,6020,6020,6020,0
20250318,193800,1786444135,6020,6020,6020,6020,0
20250318,193700,1786444135,6020,6020,6020,6020,0
20250318,193600,1786444135,6020,6020,6020,6020,0
20250318,193500,1786444135,6020,6020,6020,6020,0
20250318,193400,1786444135,6020,6020,6020,6020,0
20250318,193300,1786444135,6020,6020,6020,6020,0
20250318,193200,1786444135,6020,6020,6020,6020,0
20250318,193100,1786444135,6020,6020,6020,6020,0
20250318,193000,1786444135,6020,6020,6020,6020,0
20250318,192900,1786444135,6020,6020,6020,6020,0
20250318,192800,1786444135,6020,6020,6020,6020,2293
20250318,192700,1786444135,6020,6020,6020,6020,0
20250318,192600,1786444135,6020,6020,6020,6020,0
20250318,192500,1786444135,6020,6020,6020,6020,0
20250318,192400,1786444135,6020,6020,6020,6020,0
20250318,192300,1786444135,6020,6020,6020,6020,0
20250318,192200,1786444135,6020,6020,6020,6020,0
20250318,192100,1786444135,6020,6020,6020,6020,0
20250318,192000,1786444135,6020,6020,6020,6020,0
20250318,191900,1786444135,6020,6020,6020,6020,0
20250318,191800,1786444135,6020,6020,6020,6020,0
20250318,191700,1786444135,6020,6020,6020,6020,0
20250318,191600,1786444135,6020,6020,6020,6020,0
20250318,191500,1786444135,6020,6020,6020,6020,0
20250318,191400,1786444135,6020,6020,6020,6020,0
20250318,191300,1786444135,6020,6020,6020,6020,0
20250318,191200,1786444135,6020,6020,6020,6020,0
20250318,191100,1786444135,6020,6020,6020,6020,0
20250318,191000,1786444135,6020,6020,6020,6020,0
20250318,190900,1786444135,6020,6020,6020,6020,0
20250318,190800,1786444135,6020,6020,6020,6020,0
20250318,190700,1786444135,6020,6020,6020,6020,0
20250318,190600,1786444135,6020,6020,6020,6020,0
20250318,190500,1786444135,6020,6020,6020,6020,0
20250318,190400,1786444135,6020,6020,6020,6020,0
20250318,190300,1786444135,6020,6020,6020,6020,0
20250318,190200,1786444135,6020,6020,6020,6020,0
20250318,190100,1786444135,6020,6020,6020,6020,0
20250318,190000,1786444135,6020,6020,6020,6020,0
20250318,185900,1786444135,6020,6020,6020,6020,0
20250318,185800,1786444135,6020,6020,6020,6020,2293
20250318,185700,1786444135,6020,6020,6020,6020,0
20250318,185600,1786444135,6020,6020,6020,6020,0
20250318,185500,1786444135,6020,6020,6020,6020,0
20250318,185400,1786444135,6020,6020,6020,6020,0
20250318,185300,1786444135,6020,6020,6020,6020,0
20250318,185200,1786444135,6020,6020,6020,6020,0
20250318,185100,1786444135,6020,6020,6020,6020,0
20250318,185000,1786444135,6020,6020,6020,6020,0
20250318,184900,1786444135,6020,6020,6020,6020,0
20250318,184800,1786444135,6020,6020,6020,6020,0
20250318,184700,1786444135,6020,6020,6020,6020,0
20250318,184600,1786444135,6020,6020,6020,6020,0
20250318,184500,1786444135,6020,6020,6020,6020,0
20250318,184400,1786444135,6020,6020,6020,6020,0
20250318,184300,1786444135,6020,6020,6020,6020,0
20250318,184200,1786444135,6020,6020,6020,6020,0
20250318,184100,1786444135,6020,6020,6020,6020,0
20250318,184000,1786444135,6020,6020,6020,6020,0
20250318,183900,1786444135,6020,6020,6020,6020,0
20250318,183800,1786444135,6020,6020,6020,6020,0
20250318,183700,1786444135,6020,6020,6020,6020,0
20250318,183600,1786444135,6020,6020,6020,6020,0
20250318,183500,1786444135,6020,6020,6020,6020,0
20250318,183400,1786444135,6020,6020,6020,6020,0
20250318,183300,1786444135,6020,6020,6020,6020,0
20250318,183200,1786444135,6020,6020,6020,6020,0
20250318,183100,1786444135,6020,6020,6020,6020,0
20250318,183000,1786444135,6020,6020,6020,6020,0
20250318,182900,1786444135,6020,6020,6020,6020,0
20250318,182800,1786444135,6020,6020,6020,6020,2293
20250318,182700,1786444135,6020,6020,6020,6020,0
20250318,182600,1786444135,6020,6020,6020,6020,0
20250318,182500,1786444135,6020,6020,6020,6020,0
20250318,182400,1786444135,6020,6020,6020,6020,0
20250318,182300,1786444135,6020,6020,6020,6020,0
20250318,182200,1786444135,6020,6020,6020,6020,0
20250318,182100,1786444135,6020,6020,6020,6020,0
20250318,182000,1786444135,6020,6020,6020,6020,0
20250318,181900,1786444135,6020,6020,6020,6020,0
20250318,181800,1786444135,6020,6020,6020,6020,0
20250318,181700,1786444135,6020,6020,6020,6020,0
20250318,181600,1786444135,6020,6020,6020,6020,0
20250318,181500,1786444135,6020,6020,6020,6020,0
20250318,181400,1786444135,6020,6020,6020,6020,0
20250318,181300,1786444135,6020,6020,6020,6020,0
20250318,181200,1786444135,6020,6020,6020,6020,0
20250318,181100,1786444135,6020,6020,6020,6020,0
20250318,181000,1786444135,6020,6020,6020,6020,0
20250318,180900,1786444135,6020,6020,6020,6020,0
20250318,180800,1786444135,6020,6020,6020,6020,0
20250318,180700,1786444135,6020,6020,6020,6020,0
20250318,180600,1786444135,6020,6020,6020,6020,0
20250318,180500,1786444135,6020,6020,6020,6020,0
20250318,180400,1786444135,6020,6020,6020,6020,0
20250318,180300,1786444135,6020,6020,6020,6020,0
20250318,180200,1786444135,6020,6020,6020,6020,0
20250318,180100,1786444135,6020,6020,6020,6020,0
20250318,180000,1786444135,6020,6020,6020,6020,0
20250318,175900,1786444135,6020,6020,6020,6020,0
20250318,175800,1786444135,6020,6020,6020,6020,2293
20250318,175700,1786444135,6020,6020,6020,6020,0
20250318,175600,1786444135,6020,6020,6020,6020,0
20250318,175500,1786444135,6020,6020,6020,6020,0
20250318,175400,1786444135,6020,6020,6020,6020,0
20250318,175300,1786444135,6020,6020,6020,6020,0
20250318,175200,1786444135,6020,6020,6020,6020,0
20250318,175100,1786444135,6020,6020,6020,6020,0
20250318,175000,1786444135,6020,6020,6020,6020,0
20250318,174900,1786444135,6020,6020,6020,6020,0
20250318,174800,1786444135,6020,6020,6020,6020,0
20250318,174700,1786444135,6020,6020,6020,6020,0
20250318,174600,1786444135,6020,6020,6020,6020,0
20250318,174500,1786444135,6020,6020,6020,6020,0
20250318,174400,1786444135,6020,6020,6020,6020,0
20250318,174300,1786444135,6020,6020,6020,6020,0
20250318,174200,1786444135,6020,6020,6020,6020,0
20250318,174100,1786444135,6020,6020,6020,6020,0
20250318,174000,1786444135,6020,6020,6020,6020,0
20250318,173900,1786444135,6020,6020,6020,6020,0
20250318,173800,1786444135,6020,6020,6020,6020,0
20250318,173700,1786444135,6020,6020,6020,6020,0
20250318,173600,1786444135,6020,6020,6020,6020,0
20250318,173500,1786444135,6020,6020,6020,6020,0
20250318,173400,1786444135,6020,6020,6020,6020,0
20250318,173300,1786444135,6020,6020,6020,6020,0
20250318,173200,1786444135,6020,6020,6020,6020,0
20250318,173100,1786444135,6020,6020,6020,6020,0
20250318,173000,1786444135,6020,6020,6020,6020,0
20250318,172900,1786444135,6020,6020,6020,6020,0
20250318,172800,1786444135,6020,6020,6020,6020,2293
20250318,172700,1786444135,6020,6020,6020,6020,0
20250318,172600,1786444135,6020,6020,6020,6020,0
20250318,172500,1786444135,6020,6020,6020,6020,0
20250318,172400,1786444135,6020,6020,6020,6020,0
20250318,172300,1786444135,6020,6020,6020,6020,0
20250318,172200,1786444135,6020,6020,6020,6020,0
20250318,172100,1786444135,6020,6020,6020,6020,0
20250318,172000,1786444135,6020,6020,6020,6020,0
20250318,171900,1786444135,6020,6020,6020,6020,0
20250318,171800,1786444135,6020,6020,6020,6020,0
20250318,171700,1786444135,6020,6020,6020,6020,0
20250318,171600,1786444135,6020,6020,6020,6020,0
20250318,171500,1786444135,6020,6020,6020,6020,0
20250318,171400,1786444135,6020,6020,6020,6020,0
20250318,171300,1786444135,6020,6020,6020,6020,0
20250318,171200,1786444135,6020,6020,6020,6020,0
20250318,171100,1786444135,6020,6020,6020,6020,0
20250318,171000,1786444135,6020,6020,6020,6020,0
20250318,170900,1786444135,6020,6020,6020,6020,0
20250318,170800,1786444135,6020,6020,6020,6020,0
20250318,170700,1786444135,6020,6020,6020,6020,0
20250318,170600,1786444135,6020,6020,6020,6020,0
20250318,170500,1786444135,6020,6020,6020,6020,0
20250318,170400,1786444135,6020,6020,6020,6020,0
20250318,170300,1786444135,6020,6020,6020,6020,0
20250318,170200,1786444135,6020,6020,6020,6020,0
20250318,170100,1786444135,6020,6020,6020,6020,0
20250318,170000,1786444135,6020,6020,6020,6020,0
20250318,165900,1786444135,6020,6020,6020,6020,0
20250318,165800,1786444135,6020,6020,6020,6020,2293
20250318,165700,1786444135,6020,6020,6020,6020,0
20250318,165600,1786444135,6020,6020,6020,6020,0
20250318,165500,1786444135,6020,6020,6020,6020,0
20250318,165400,1786444135,6020,6020,6020,6020,0
20250318,165300,1786444135,6020,6020,6020,6020,0
20250318,165200,1786444135,6020,6020,6020,6020,0
20250318,165100,1786444135,6020,6020,6020,6020,0
20250318,165000,1786444135,6020,6020,6020,6020,0
20250318,164900,1786444135,6020,6020,6020,6020,0
20250318,164800,1786444135,6020,6020,6020,6020,0
20250318,164700,1786444135,6020,6020,6020,6020,0
20250318,164600,1786444135,6020,6020,6020,6020,0
20250318,164500,1786444135,6020,6020,6020,6020,0
20250318,164400,1786444135,6020,6020,6020,6020,0
20250318,164300,1786444135,6020,6020,6020,6020,0
20250318,164200,1786444135,6020,6020,6020,6020,0
20250318,164100,1786444135,6020,6020,6020,6020,0
20250318,164000,1786444135,6020,6020,6020,6020,0
20250318,163900,1786444135,6020,6020,6020,6020,0
20250318,163800,1786444135,6020,6020,6020,6020,0
20250318,163700,1786444135,6020,6020,6020,6020,0
20250318,163600,1786444135,6020,6020,6020,6020,0
20250318,163500,1786444135,6020,6020,6020,6020,0
20250318,163400,1786444135,6020,6020,6020,6020,0
20250318,163300,1786444135,6020,6020,6020,6020,0
20250318,163200,1786444135,6020,6020,6020,6020,0
20250318,163100,1786444135,6020,6020,6020,6020,0
20250318,163000,1786444135,6020,6020,6020,6020,0
20250318,162900,1786444135,6020,6020,6020,6020,0
20250318,162800,1786444135,6020,6020,6020,6020,2293
20250318,162700,1786444135,6020,6020,6020,6020,0
20250318,162600,1786444135,6020,6020,6020,6020,0
20250318,162500,1786444135,6020,6020,6020,6020,0
20250318,162400,1786444135,6020,6020,6020,6020,0
20250318,162300,1786444135,6020,6020,6020,6020,0
20250318,162200,1786444135,6020,6020,6020,6020,0
20250318,162100,1786444135,6020,6020,6020,6020,0
20250318,162000,1786444135,6020,6020,6020,6020,0
20250318,161900,1786444135,6020,6020,6020,6020,0
20250318,161800,1786444135,6020,6020,6020,6020,0
20250318,161700,1786444135,6020,6020,6020,6020,0
20250318,161600,1786444135,6020,6020,6020,6020,0
20250318,161500,1786444135,6020,6020,6020,6020,0
20250318,161400,1786444135,6020,6020,6020,6020,0
20250318,161300,1786444135,6020,6020,6020,6020,0
20250318,161200,1786444135,6020,6020,6020,6020,0
20250318,161100,1786444135,6020,6020,6020,6020,0
20250318,161000,1786444135,6020,6020,6020,6020,0
20250318,160900,1786444135,6020,6020,6020,6020,0
20250318,160800,1786444135,6020,6020,6020,6020,0
20250318,160700,1786444135,6020,6020,6020,6020,0
20250318,160600,1786444135,6020,6020,6020,6020,0
20250318,160500,1786444135,6020,6020,6020,6020,0
20250318,160400,1786444135,6020,6020,6020,6020,0
20250318,160300,1786444135,6020,6020,6020,6020,0
20250318,160200,1786444135,6020,6020,6020,6020,0
20250318,160100,1786444135,6020,6020,6020,6020,0
20250318,160000,1786444135,6020,6020,6020,6020,0
20250318,155900,1786444135,6020,6020,6020,6020,0
20250318,155800,1786444135,6020,6020,6020,6020,2293
20250318,155700,1786444135,6020,6020,6020,6020,0
20250318,155600,1786444135,6020,6020,6020,6020,0
20250318,155500,1786444135,6020,6020,6020,6020,0
20250318,155400,1786444135,6020,6020,6020,6020,0
20250318,155300,1786444135,6020,6020,6020,6020,0
20250318,155200,1786444135,6020,6020,6020,6020,0
20250318,155100,1786444135,6020,6020,6020,6020,0
20250318,155000,1786444135,6020,6020,6020,6020,0
20250318,154900,1786444135,6020,6020,6020,6020,0
20250318,154800,1786444135,6020,6020,6020,6020,0
20250318,154700,1786444135,6020,6020,6020,6020,0
20250318,154600,1786444135,6020,6020,6020,6020,0
20250318,154500,1786444135,6020,6020,6020,6020,0
20250318,154400,1786444135,6020,6020,6020,6020,0
20250318,154300,1786444135,6020,6020,6020,6020,0
20250318,154200,1786444135,6020,6020,6020,6020,0
20250318,154100,1786444135,6020,6020,6020,6020,0
20250318,154000,1786444135,6020,6020,6020,6020,0
20250318,153900,1786444135,6020,6020,6020,6020,0
20250318,153800,1786444135,6020,6020,6020,6020,0
20250318,153700,1786444135,6020,6020,6020,6020,0
20250318,153600,1786444135,6020,6020,6020,6020,0
20250318,153500,1786444135,6020,6020,6020,6020,0
20250318,153400,1786444135,6020,6020,6020,6020,0
20250318,153300,1786444135,6020,6020,6020,6020,0
20250318,153200,1786444135,6020,6020,6020,6020,0
20250318,153100,1786444135,6020,6020,6020,6020,0
20250318,153000,1786444135,6020,6020,6020,6020,2293
20250318,152900,1772640275,6050,6050,6050,6050,0
20250318,152800,1772640275,6050,6050,6050,6050,0
20250318,152700,1772640275,6050,6050,6050,6050,0
20250318,152600,1772640275,6050,6050,6050,6050,0
20250318,152500,1772640275,6050,6050,6050,6050,0
20250318,152400,1772640275,6050,6050,6050,6050,0
20250318,152300,1772640275,6050,6050,6050,6050,0
20250318,152200,1772640275,6050,6050,6050,6050,0
20250318,152100,1772640275,6050,6050,6050,6050,0
20250318,152000,1772640275,6050,6050,6050,6050,0
20250318,151900,1772640275,6050,6060,6060,6020,1366
20250318,151800,1764401325,6070,6050,6070,6030,1120
20250318,151700,1757625470,6050,6060,6060,6050,176
20250318,151600,1756559970,6060,6030,6060,6030,422
20250318,151500,1754007380,6030,6060,6060,6030,1300
20250318,151400,1746153280,6040,6050,6060,6030,406
20250318,151300,1743697440,6050,6050,6080,6030,547
20250318,151200,1740391770,6050,6090,6090,6050,615
20250318,151100,1736667600,6080,6080,6080,6080,370
20250318,151000,1734418000,6070,6070,6070,6070,549
20250318,150900,1731085570,6050,6050,6050,6050,932
20250318,150800,1725446970,6020,6050,6060,6020,660
20250318,150700,1721471430,6050,6060,6070,6030,419
20250318,150600,1718934570,6020,6050,6080,6020,2148
20250318,150500,1705963470,6050,6080,6080,6050,387
20250318,150400,1703618470,6080,6060,6090,6060,257
20250318,150300,1702060820,6060,6070,6070,6050,1028
20250318,150200,1695836820,6090,6100,6100,6070,870
20250318,150100,1690554550,6100,6090,6100,6070,473
20250318,150000,1687674740,6080,6070,6080,6020,3981
20250318,145900,1663625760,6050,6060,6080,6050,597
20250318,145800,1660010600,6080,6080,6090,6030,1095
20250318,145700,1653394720,6050,6080,6080,6050,1151
20250318,145600,1646409240,6050,6090,6090,6050,1409
20250318,145500,1637873960,6090,6110,6110,6080,1669
20250318,145400,1627706920,6120,6080,6120,6080,2750
20250318,145300,1610935210,6080,6050,6080,6050,108
20250318,145200,1610279190,6080,6080,6090,6030,826
20250318,145100,1605276970,6070,6080,6090,6070,3955
20250318,145000,1581229970,6080,6080,6090,6060,3044
20250318,144900,1562709780,6080,6070,6080,6050,1395
20250318,144800,1554258945,6060,6030,6060,5990,9733
20250318,144700,1495670465,6010,6040,6050,6010,2189
20250318,144600,1482502875,6040,6040,6050,6030,1032
20250318,144500,1476273565,6030,6010,6050,6000,713
20250318,144400,1471972695,6020,6020,6040,6000,1819
20250318,144300,1461017620,6030,6000,6050,6000,2528
20250318,144200,1445775175,5990,6020,6030,5990,6111
20250318,144100,1409052295,6020,5970,6190,5950,18611
20250318,144000,1296868240,5990,6280,6280,5920,57477
20250318,143900,945171410,6280,6270,6370,6230,47057
20250318,143800,648007560,6290,6280,6320,6170,36357
20250318,143700,420377095,6280,6000,6320,6000,19506
20250318,143600,299924335,6010,6010,6010,6010,527
20250318,143500,296757065,6020,6020,6020,6020,11
20250318,143400,296690845,6040,6040,6040,6040,225
20250318,143300,295331845,6060,6040,6060,6040,397
20250318,143200,292931295,6040,6040,6040,6040,1465
20250318,143100,284082695,6030,6020,6090,6000,5320
20250318,143000,251954025,6010,6000,6010,6000,778
20250318,142900,247278350,6000,6000,6000,6000,87
20250318,142800,246756350,6000,6000,6000,6000,16
20250318,142700,246660350,6000,6000,6000,6000,494
20250318,142600,243696350,6000,6000,6000,6000,61
20250318,142500,243330350,6000,6010,6010,6000,185
20250318,142400,242220340,6010,5990,6010,5990,609
20250318,142300,238566720,5990,5990,6000,5990,790
20250318,142200,233832300,5990,5990,5990,5990,59
20250318,142100,233478890,5980,5960,5980,5960,1460
20250318,142000,224756290,5960,5960,5960,5960,391
20250318,141900,222425930,5960,5960,5960,5960,10
20250318,141800,222366330,5960,5960,5960,5960,485
20250318,141700,219475730,5960,5950,5960,5940,53
20250318,141600,219160240,5950,5950,5950,5950,663
20250318,141500,215215390,5950,5940,5950,5940,349
20250318,141400,213139890,5940,5940,5940,5940,118
20250318,141300,212438970,5940,5940,5940,5940,5
20250318,141200,212409270,5950,5940,5950,5940,685
20250318,141100,208333530,5950,5950,5950,5950,173
20250318,141000,207304180,5950,5950,5950,5950,0
20250318,140900,207304180,5950,5950,5950,5940,297
20250318,140800,205537110,5950,5950,5950,5950,173
20250318,140700,204507760,5950,5920,5950,5920,174
20250318,140600,203472490,5950,5950,5950,5950,0
20250318,140500,203472490,5950,5940,5950,5940,279
20250318,140400,201813500,5940,5940,5940,5940,173
20250318,140300,200785880,5930,5930,5940,5930,105
20250318,140200,200162550,5930,5910,5930,5910,210
20250318,140100,198917940,5910,5910,5910,5900,882
20250318,140000,193705520,5920,5930,5930,5920,830
20250318,135900,188789330,5940,5930,5940,5930,307
20250318,135800,186965850,5940,5940,5940,5940,0
20250318,135700,186965850,5940,5940,5940,5940,90
20250318,135600,186431250,5930,5930,5930,5930,50
20250318,135500,186134750,5930,5930,5930,5930,50
20250318,135400,185838250,5930,5930,5930,5930,100
20250318,135300,185245250,5930,5930,5930,5930,100
20250318,135200,184652250,5930,5930,5930,5930,200
20250318,135100,183466250,5930,5930,5930,5930,69
20250318,135000,183057080,5930,5930,5930,5930,4
20250318,134900,183033360,5920,5920,5920,5920,5
20250318,134800,183003760,5940,5940,5940,5940,1
20250318,134700,182997820,5930,5930,5930,5930,507
20250318,134600,179991310,5930,5930,5930,5930,150
20250318,134500,179101810,5930,5930,5930,5930,0
20250318,134400,179101810,5930,5920,5930,5920,16
20250318,134300,179006970,5910,5910,5910,5910,100
20250318,134200,178415970,5940,5940,5940,5940,0
20250318,134100,178415970,5940,5940,5940,5940,0
20250318,134000,178415970,5940,5940,5940,5940,0
20250318,133900,178415970,5940,5940,5940,5940,0
20250318,133800,178415970,5940,5940,5940,5940,0
20250318,133700,178415970,5940,5940,5940,5940,0
20250318,133600,178415970,5940,5940,5940,5940,236
20250318,133500,177014130,5930,5910,5930,5910,706
20250318,133400,172832230,5920,5920,5920,5920,90
20250318,133300,172299430,5920,5920,5920,5920,0
20250318,133200,172299430,5920,5920,5920,5920,0
20250318,133100,172299430,5920,5910,5920,5910,200
20250318,133000,171115560,5910,5910,5910,5910,0
20250318,132900,171115560,5910,5910,5910,5910,1
20250318,132800,171109650,5910,5910,5910,5910,0
20250318,132700,171109650,5910,5910,5910,5910,0
20250318,132600,171109650,5910,5910,5910,5910,223
20250318,132500,169791720,5900,5900,5900,5900,13
20250318,132400,169715020,5900,5900,5900,5900,0
20250318,132300,169715020,5900,5900,5900,5900,0
20250318,132200,169715020,5900,5900,5900,5900,0
20250318,132100,169715020,5900,5900,5900,5900,0
20250318,132000,169715020,5900,5900,5900,5900,82
20250318,131900,169231220,5910,5910,5910,5910,0
20250318,131800,169231220,5910,5910,5910,5910,0
20250318,131700,169231220,5910,5910,5910,5910,1
20250318,131600,169225310,5910,5910,5910,5910,1
20250318,131500,169219400,5920,5920,5920,5920,6
20250318,131400,169183880,5920,5920,5920,5920,0
20250318,131300,169183880,5920,5900,5920,5900,551
20250318,131200,165923960,5900,5900,5900,5900,243
20250318,131100,164490260,5900,5900,5900,5900,0
20250318,131000,164490260,5900,5900,5900,5900,0
20250318,130900,164490260,5900,5900,5900,5900,194
20250318,130800,163345660,5900,5900,5900,5900,0
20250318,130700,163345660,5900,5900,5900,5900,194
20250318,130600,162201060,5890,5890,5890,5890,16
20250318,130500,162106820,5890,5890,5890,5890,0
20250318,130400,162106820,5890,5890,5890,5890,90
20250318,130300,161576720,5900,5900,5900,5900,0
20250318,130200,161576720,5900,5900,5900,5900,5
20250318,130100,161547220,5900,5900,5900,5900,0
20250318,130000,161547220,5900,5890,5900,5890,40
20250318,125900,161311420,5900,5900,5900,5900,16
20250318,125800,161217020,5900,5900,5900,5900,0
20250318,125700,161217020,5900,5900,5900,5900,0
20250318,125600,161217020,5900,5900,5900,5900,0
20250318,125500,161217020,5900,5900,5900,5900,1
20250318,125400,161211120,5900,5900,5900,5900,51
20250318,125300,160910220,5900,5900,5900,5900,75
20250318,125200,160467720,5900,5900,5900,5900,0
20250318,125100,160467720,5900,5900,5900,5900,0
20250318,125000,160467720,5900,5910,5910,5900,365
20250318,124900,158314070,5910,5910,5910,5910,35
20250318,124800,158107220,5920,5920,5920,5920,0
20250318,124700,158107220,5920,5920,5920,5920,0
20250318,124600,158107220,5920,5920,5920,5920,0
20250318,124500,158107220,5920,5910,5920,5910,71
20250318,124400,157687590,5910,5910,5910,5910,197
20250318,124300,156523320,5910,5910,5910,5910,78
20250318,124200,156062340,5910,5910,5910,5910,0
20250318,124100,156062340,5910,5910,5910,5910,12
20250318,124000,155991420,5910,5910,5910,5910,0
20250318,123900,155991420,5910,5910,5910,5910,0
20250318,123800,155991420,5910,5910,5910,5910,0
20250318,123700,155991420,5910,5910,5910,5910,266
20250318,123600,154419360,5900,5900,5900,5900,358
20250318,123500,152307160,5900,5900,5900,5900,11
20250318,123400,152242260,5900,5900,5900,5900,11
20250318,123300,152177360,5900,5900,5900,5900,0
20250318,123200,152177360,5900,5900,5900,5900,8
20250318,123100,152130160,5900,5900,5900,5900,25
20250318,123000,151982660,5910,5910,5910,5910,0
20250318,122900,151982660,5910,5900,5910,5890,1049
20250318,122800,145791610,5890,5890,5890,5890,179
20250318,122700,144737300,5880,5880,5880,5880,300
20250318,122600,142973300,5890,5890,5890,5890,0
20250318,122500,142973300,5890,5890,5890,5890,0
20250318,122400,142973300,5890,5890,5890,5890,0
20250318,122300,142973300,5890,5890,5890,5890,18
20250318,122200,142867280,5890,5890,5890,5890,3
20250318,122100,142849610,5890,5890,5890,5890,2
20250318,122000,142837830,5880,5880,5880,5880,110
20250318,121900,142191030,5890,5890,5890,5890,10
20250318,121800,142132130,5880,5880,5880,5880,0
20250318,121700,142132130,5880,5880,5880,5880,0
20250318,121600,142132130,5880,5880,5880,5880,0
20250318,121500,142132130,5880,5880,5880,5880,0
20250318,121400,142132130,5880,5880,5880,5880,0
20250318,121300,142132130,5880,5880,5880,5880,0
20250318,121200,142132130,5880,5880,5880,5880,0
20250318,121100,142132130,5880,5880,5880,5880,0
20250318,121000,142132130,5880,5880,5880,5880,0
20250318,120900,142132130,5880,5870,5880,5870,168
20250318,120800,141144390,5870,5870,5870,5870,0
20250318,120700,141144390,5870,5870,5870,5870,0
20250318,120600,141144390,5870,5870,5870,5870,0
20250318,120500,141144390,5870,5870,5870,5870,0
20250318,120400,141144390,5870,5870,5870,5870,0
20250318,120300,141144390,5870,5870,5870,5870,0
20250318,120200,141144390,5870,5870,5870,5870,45
20250318,120100,140880240,5870,5870,5870,5870,0
20250318,120000,140880240,5870,5870,5870,5870,0
20250318,115900,140880240,5870,5870,5870,5870,0
20250318,115800,140880240,5870,5870,5870,5870,0
20250318,115700,140880240,5870,5870,5870,5870,0
20250318,115600,140880240,5870,5870,5870,5870,0
20250318,115500,140880240,5870,5870,5870,5870,0
20250318,115400,140880240,5870,5870,5870,5870,5
20250318,115300,140850890,5860,5860,5860,5860,0
20250318,115200,140850890,5860,5860,5860,5860,0
20250318,115100,140850890,5860,5860,5860,5860,1
20250318,115000,140845030,5860,5860,5860,5860,0
20250318,114900,140845030,5860,5860,5860,5860,155
20250318,114800,139936730,5880,5880,5880,5880,0
20250318,114700,139936730,5880,5880,5880,5880,0
20250318,114600,139936730,5880,5880,5880,5880,0
20250318,114500,139936730,5880,5880,5880,5880,0
20250318,114400,139936730,5880,5880,5880,5880,0
20250318,114300,139936730,5880,5880,5880,5880,0
20250318,114200,139936730,5880,5880,5880,5880,1
20250318,114100,139930850,5860,5860,5860,5860,0
20250318,114000,139930850,5860,5860,5860,5860,0
20250318,113900,139930850,5860,5860,5860,5860,5
20250318,113800,139901550,5850,5850,5850,5850,1
20250318,113700,139895700,5870,5870,5870,5870,500
20250318,113600,136960700,5870,5870,5870,5870,0
20250318,113500,136960700,5870,5870,5870,5870,0
20250318,113400,136960700,5870,5870,5870,5870,0
20250318,113300,136960700,5870,5870,5870,5870,0
20250318,113200,136960700,5870,5870,5870,5870,2
20250318,113100,136948960,5870,5870,5870,5870,20
20250318,113000,136831560,5870,5860,5870,5860,8
20250318,112900,136784670,5860,5860,5860,5860,8
20250318,112800,136737790,5860,5860,5860,5860,12
20250318,112700,136667470,5860,5860,5860,5860,88
20250318,112600,136151790,5860,5860,5860,5860,0
20250318,112500,136151790,5860,5860,5860,5860,0
20250318,112400,136151790,5860,5860,5860,5860,0
20250318,112300,136151790,5860,5860,5860,5860,0
20250318,112200,136151790,5860,5860,5860,5860,16
20250318,112100,136058030,5860,5860,5860,5860,151
20250318,112000,135173170,5860,5860,5860,5860,0
20250318,111900,135173170,5860,5860,5860,5860,405
20250318,111800,132799870,5870,5870,5870,5870,1
20250318,111700,132794000,5860,5860,5860,5860,405
20250318,111600,130420700,5850,5850,5850,5850,86
20250318,111500,129917600,5860,5860,5860,5860,0
20250318,111400,129917600,5860,5860,5860,5860,0
20250318,111300,129917600,5860,5870,5870,5860,15
20250318,111200,129829690,5860,5860,5860,5860,0
20250318,111100,129829690,5860,5860,5860,5860,0
20250318,111000,129829690,5860,5860,5860,5860,0
20250318,110900,129829690,5860,5870,5870,5860,9
20250318,110800,129776910,5860,5860,5860,5860,0
20250318,110700,129776910,5860,5860,5860,5860,0
20250318,110600,129776910,5860,5860,5860,5860,0
20250318,110500,129776910,5860,5860,5860,5860,0
20250318,110400,129776910,5860,5860,5860,5860,0
20250318,110300,129776910,5860,5860,5860,5860,0
20250318,110200,129776910,5860,5850,5860,5850,7
20250318,110100,129735900,5850,5850,5850,5850,0
20250318,110000,129735900,5850,5850,5850,5850,0
20250318,105900,129735900,5850,5850,5850,5850,0
20250318,105800,129735900,5850,5850,5850,5850,0
20250318,105700,129735900,5850,5850,5850,5850,0
20250318,105600,129735900,5850,5850,5850,5850,4
20250318,105500,129712500,5850,5850,5850,5850,0
20250318,105400,129712500,5850,5850,5850,5850,0
20250318,105300,129712500,5850,5850,5850,5850,500
20250318,105200,126787500,5850,5850,5850,5850,0
20250318,105100,126787500,5850,5850,5850,5850,0
20250318,105000,126787500,5850,5870,5870,5850,30
20250318,104900,126611600,5870,5870,5870,5870,10
20250318,104800,126552900,5870,5870,5870,5870,5
20250318,104700,126523550,5870,5870,5870,5850,561
20250318,104600,123240480,5850,5850,5850,5850,0
20250318,104500,123240480,5850,5850,5850,5850,1
20250318,104400,123234630,5870,5860,5870,5850,31
20250318,104300,123053230,5860,5860,5870,5860,8
20250318,104200,123006340,5860,5860,5860,5860,158
20250318,104100,122080460,5860,5860,5860,5860,0
20250318,104000,122080460,5860,5860,5860,5860,0
20250318,103900,122080460,5860,5860,5860,5860,106
20250318,103800,121459300,5860,5860,5860,5860,0
20250318,103700,121459300,5860,5860,5860,5860,0
20250318,103600,121459300,5860,5860,5860,5860,100
20250318,103500,120873300,5860,5860,5860,5860,0
20250318,103400,120873300,5860,5860,5860,5860,98
20250318,103300,120299020,5860,5860,5860,5860,0
20250318,103200,120299020,5860,5870,5870,5860,28
20250318,103100,120134880,5870,5870,5870,5870,0
20250318,103000,120134880,5870,5870,5870,5870,13
20250318,102900,120058570,5870,5860,5870,5860,257
20250318,102800,118550520,5860,5860,5860,5860,1
20250318,102700,118544660,5850,5850,5850,5850,200
20250318,102600,117374660,5870,5870,5870,5870,0
20250318,102500,117374660,5870,5870,5870,5870,0
20250318,102400,117374660,5870,5870,5870,5870,1
20250318,102300,117368790,5870,5870,5870,5870,0
20250318,102200,117368790,5870,5870,5870,5870,0
20250318,102100,117368790,5870,5850,5870,5850,81
20250318,102000,116894110,5850,5850,5850,5850,0
20250318,101900,116894110,5850,5840,5850,5840,8
20250318,101800,116847360,5840,5840,5840,5840,0
20250318,101700,116847360,5840,5840,5840,5840,0
20250318,101600,116847360,5840,5840,5840,5840,81
20250318,101500,116374320,5850,5850,5850,5850,8
20250318,101400,116327520,5850,5850,5850,5850,0
20250318,101300,116327520,5850,5850,5850,5850,0
20250318,101200,116327520,5850,5850,5850,5850,0
20250318,101100,116327520,5850,5850,5850,5850,0
20250318,101000,116327520,5850,5850,5850,5850,42
20250318,100900,116081820,5860,5840,5860,5840,127
20250318,100800,115337900,5840,5840,5840,5840,0
20250318,100700,115337900,5840,5840,5840,5840,0
20250318,100600,115337900,5840,5840,5840,5840,3
20250318,100500,115320380,5800,5800,5800,5800,3
20250318,100400,115302980,5790,5790,5790,5790,0
20250318,100300,115302980,5790,5790,5790,5790,0
20250318,100200,115302980,5790,5840,5840,5790,5009
20250318,100100,86246530,5800,5800,5800,5800,0
20250318,100000,86246530,5800,5830,5830,5800,2997
20250318,095900,68853060,5840,5850,5850,5830,46
20250318,095800,68584820,5850,5830,5850,5830,2
20250318,095700,68573140,5830,5840,5840,5830,1968
20250318,095600,57093770,5850,5850,5850,5850,372
20250318,095500,54917570,5860,5860,5860,5860,9
20250318,095400,54864830,5870,5860,5870,5860,26
20250318,095300,54712460,5870,5870,5870,5870,1
20250318,095200,54706590,5860,5860,5860,5860,56
20250318,095100,54378430,5860,5860,5860,5860,44
20250318,095000,54120590,5860,5870,5870,5860,101
20250318,094900,53528720,5870,5860,5870,5860,15
20250318,094800,53440770,5860,5870,5870,5860,78
20250318,094700,52982920,5870,5870,5870,5870,123
20250318,094600,52260910,5890,5890,5890,5890,100
20250318,094500,51671910,5890,5890,5890,5890,1
20250318,094400,51666020,5900,5900,5900,5900,0
20250318,094300,51666020,5900,5900,5900,5850,210
20250318,094200,50436080,5900,5890,5900,5890,150
20250318,094100,49551090,5900,5900,5900,5900,51
20250318,094000,49250190,5890,5890,5890,5890,39
20250318,093900,49020480,5900,5900,5900,5900,0
20250318,093800,49020480,5900,5890,5900,5890,559
20250318,093700,45722860,5890,5890,5890,5890,2
20250318,093600,45711080,5890,5880,5890,5880,272
20250318,093500,44109260,5880,5880,5880,5880,100
20250318,093400,43521260,5880,5880,5880,5880,1
20250318,093300,43515380,5850,5850,5850,5850,0
20250318,093200,43515380,5850,5850,5850,5850,25
20250318,093100,43369130,5860,5860,5860,5860,3
20250318,093000,43351550,5850,5860,5860,5850,51
20250318,092900,43053180,5850,5850,5850,5850,10
20250318,092800,42994680,5850,5850,5850,5850,500
20250318,092700,40069680,5850,5850,5850,5850,0
20250318,092600,40069680,5850,5880,5890,5850,120
20250318,092500,39366980,5850,5850,5850,5850,0
20250318,092400,39366980,5850,5850,5850,5850,0
20250318,092300,39366980,5850,5850,5850,5850,0
20250318,092200,39366980,5850,5860,5870,5830,626
20250318,092100,35701560,5830,5830,5830,5830,1
20250318,092000,35695730,5830,5830,5830,5830,3
20250318,091900,35678240,5830,5830,5830,5830,1
20250318,091800,35672410,5900,5840,5900,5840,865
20250318,091700,30604440,5840,5840,5840,5840,81
20250318,091600,30131400,5800,5800,5800,5800,0
20250318,091500,30131400,5800,5800,5800,5800,0
20250318,091400,30131400,5800,5800,5800,5800,200
20250318,091300,28971400,5800,5800,5800,5800,1094
20250318,091200,22626200,5800,5800,5800,5800,0
20250318,091100,22626200,5800,5830,5850,5800,504
20250318,091000,19702840,5860,5860,5860,5860,0
20250318,090900,19702840,5860,5820,5860,5800,16
20250318,090800,19609840,5800,5810,5810,5800,325
20250318,090700,17723590,5880,5880,5880,5880,0
20250318,090600,17723590,5880,5880,5880,5880,0
20250318,090500,17723590,5880,5880,5880,5880,0
20250318,090400,17723590,5880,5880,5880,5880,0
20250318,090300,17723590,5880,5850,5880,5800,1234
20250318,090200,10558810,5900,5910,5910,5830,108
20250318,090100,9925100,5920,5900,5920,5840,277
20250318,090000,8303230,5940,5830,5940,5830,1424
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 215800 1786444135 6020 6020 6020 6020 2293
3 20250318 215700 1786444135 6020 6020 6020 6020 0
4 20250318 215600 1786444135 6020 6020 6020 6020 0
5 20250318 215500 1786444135 6020 6020 6020 6020 0
6 20250318 215400 1786444135 6020 6020 6020 6020 0
7 20250318 215300 1786444135 6020 6020 6020 6020 0
8 20250318 215200 1786444135 6020 6020 6020 6020 0
9 20250318 215100 1786444135 6020 6020 6020 6020 0
10 20250318 215000 1786444135 6020 6020 6020 6020 0
11 20250318 214900 1786444135 6020 6020 6020 6020 0
12 20250318 214800 1786444135 6020 6020 6020 6020 0
13 20250318 214700 1786444135 6020 6020 6020 6020 0
14 20250318 214600 1786444135 6020 6020 6020 6020 0
15 20250318 214500 1786444135 6020 6020 6020 6020 0
16 20250318 214400 1786444135 6020 6020 6020 6020 0
17 20250318 214300 1786444135 6020 6020 6020 6020 0
18 20250318 214200 1786444135 6020 6020 6020 6020 0
19 20250318 214100 1786444135 6020 6020 6020 6020 0
20 20250318 214000 1786444135 6020 6020 6020 6020 0
21 20250318 213900 1786444135 6020 6020 6020 6020 0
22 20250318 213800 1786444135 6020 6020 6020 6020 0
23 20250318 213700 1786444135 6020 6020 6020 6020 0
24 20250318 213600 1786444135 6020 6020 6020 6020 0
25 20250318 213500 1786444135 6020 6020 6020 6020 0
26 20250318 213400 1786444135 6020 6020 6020 6020 0
27 20250318 213300 1786444135 6020 6020 6020 6020 0
28 20250318 213200 1786444135 6020 6020 6020 6020 0
29 20250318 213100 1786444135 6020 6020 6020 6020 0
30 20250318 213000 1786444135 6020 6020 6020 6020 0
31 20250318 212900 1786444135 6020 6020 6020 6020 0
32 20250318 212800 1786444135 6020 6020 6020 6020 2293
33 20250318 212700 1786444135 6020 6020 6020 6020 0
34 20250318 212600 1786444135 6020 6020 6020 6020 0
35 20250318 212500 1786444135 6020 6020 6020 6020 0
36 20250318 212400 1786444135 6020 6020 6020 6020 0
37 20250318 212300 1786444135 6020 6020 6020 6020 0
38 20250318 212200 1786444135 6020 6020 6020 6020 0
39 20250318 212100 1786444135 6020 6020 6020 6020 0
40 20250318 212000 1786444135 6020 6020 6020 6020 0
41 20250318 211900 1786444135 6020 6020 6020 6020 0
42 20250318 211800 1786444135 6020 6020 6020 6020 0
43 20250318 211700 1786444135 6020 6020 6020 6020 0
44 20250318 211600 1786444135 6020 6020 6020 6020 0
45 20250318 211500 1786444135 6020 6020 6020 6020 0
46 20250318 211400 1786444135 6020 6020 6020 6020 0
47 20250318 211300 1786444135 6020 6020 6020 6020 0
48 20250318 211200 1786444135 6020 6020 6020 6020 0
49 20250318 211100 1786444135 6020 6020 6020 6020 0
50 20250318 211000 1786444135 6020 6020 6020 6020 0
51 20250318 210900 1786444135 6020 6020 6020 6020 0
52 20250318 210800 1786444135 6020 6020 6020 6020 0
53 20250318 210700 1786444135 6020 6020 6020 6020 0
54 20250318 210600 1786444135 6020 6020 6020 6020 0
55 20250318 210500 1786444135 6020 6020 6020 6020 0
56 20250318 210400 1786444135 6020 6020 6020 6020 0
57 20250318 210300 1786444135 6020 6020 6020 6020 0
58 20250318 210200 1786444135 6020 6020 6020 6020 0
59 20250318 210100 1786444135 6020 6020 6020 6020 0
60 20250318 210000 1786444135 6020 6020 6020 6020 0
61 20250318 205900 1786444135 6020 6020 6020 6020 0
62 20250318 205800 1786444135 6020 6020 6020 6020 2293
63 20250318 205700 1786444135 6020 6020 6020 6020 0
64 20250318 205600 1786444135 6020 6020 6020 6020 0
65 20250318 205500 1786444135 6020 6020 6020 6020 0
66 20250318 205400 1786444135 6020 6020 6020 6020 0
67 20250318 205300 1786444135 6020 6020 6020 6020 0
68 20250318 205200 1786444135 6020 6020 6020 6020 0
69 20250318 205100 1786444135 6020 6020 6020 6020 0
70 20250318 205000 1786444135 6020 6020 6020 6020 0
71 20250318 204900 1786444135 6020 6020 6020 6020 0
72 20250318 204800 1786444135 6020 6020 6020 6020 0
73 20250318 204700 1786444135 6020 6020 6020 6020 0
74 20250318 204600 1786444135 6020 6020 6020 6020 0
75 20250318 204500 1786444135 6020 6020 6020 6020 0
76 20250318 204400 1786444135 6020 6020 6020 6020 0
77 20250318 204300 1786444135 6020 6020 6020 6020 0
78 20250318 204200 1786444135 6020 6020 6020 6020 0
79 20250318 204100 1786444135 6020 6020 6020 6020 0
80 20250318 204000 1786444135 6020 6020 6020 6020 0
81 20250318 203900 1786444135 6020 6020 6020 6020 0
82 20250318 203800 1786444135 6020 6020 6020 6020 0
83 20250318 203700 1786444135 6020 6020 6020 6020 0
84 20250318 203600 1786444135 6020 6020 6020 6020 0
85 20250318 203500 1786444135 6020 6020 6020 6020 0
86 20250318 203400 1786444135 6020 6020 6020 6020 0
87 20250318 203300 1786444135 6020 6020 6020 6020 0
88 20250318 203200 1786444135 6020 6020 6020 6020 0
89 20250318 203100 1786444135 6020 6020 6020 6020 0
90 20250318 203000 1786444135 6020 6020 6020 6020 0
91 20250318 202900 1786444135 6020 6020 6020 6020 0
92 20250318 202800 1786444135 6020 6020 6020 6020 2293
93 20250318 202700 1786444135 6020 6020 6020 6020 0
94 20250318 202600 1786444135 6020 6020 6020 6020 0
95 20250318 202500 1786444135 6020 6020 6020 6020 0
96 20250318 202400 1786444135 6020 6020 6020 6020 0
97 20250318 202300 1786444135 6020 6020 6020 6020 0
98 20250318 202200 1786444135 6020 6020 6020 6020 0
99 20250318 202100 1786444135 6020 6020 6020 6020 0
100 20250318 202000 1786444135 6020 6020 6020 6020 0
101 20250318 201900 1786444135 6020 6020 6020 6020 0
102 20250318 201800 1786444135 6020 6020 6020 6020 0
103 20250318 201700 1786444135 6020 6020 6020 6020 0
104 20250318 201600 1786444135 6020 6020 6020 6020 0
105 20250318 201500 1786444135 6020 6020 6020 6020 0
106 20250318 201400 1786444135 6020 6020 6020 6020 0
107 20250318 201300 1786444135 6020 6020 6020 6020 0
108 20250318 201200 1786444135 6020 6020 6020 6020 0
109 20250318 201100 1786444135 6020 6020 6020 6020 0
110 20250318 201000 1786444135 6020 6020 6020 6020 0
111 20250318 200900 1786444135 6020 6020 6020 6020 0
112 20250318 200800 1786444135 6020 6020 6020 6020 0
113 20250318 200700 1786444135 6020 6020 6020 6020 0
114 20250318 200600 1786444135 6020 6020 6020 6020 0
115 20250318 200500 1786444135 6020 6020 6020 6020 0
116 20250318 200400 1786444135 6020 6020 6020 6020 0
117 20250318 200300 1786444135 6020 6020 6020 6020 0
118 20250318 200200 1786444135 6020 6020 6020 6020 0
119 20250318 200100 1786444135 6020 6020 6020 6020 0
120 20250318 200000 1786444135 6020 6020 6020 6020 0
121 20250318 195900 1786444135 6020 6020 6020 6020 0
122 20250318 195800 1786444135 6020 6020 6020 6020 2293
123 20250318 195700 1786444135 6020 6020 6020 6020 0
124 20250318 195600 1786444135 6020 6020 6020 6020 0
125 20250318 195500 1786444135 6020 6020 6020 6020 0
126 20250318 195400 1786444135 6020 6020 6020 6020 0
127 20250318 195300 1786444135 6020 6020 6020 6020 0
128 20250318 195200 1786444135 6020 6020 6020 6020 0
129 20250318 195100 1786444135 6020 6020 6020 6020 0
130 20250318 195000 1786444135 6020 6020 6020 6020 0
131 20250318 194900 1786444135 6020 6020 6020 6020 0
132 20250318 194800 1786444135 6020 6020 6020 6020 0
133 20250318 194700 1786444135 6020 6020 6020 6020 0
134 20250318 194600 1786444135 6020 6020 6020 6020 0
135 20250318 194500 1786444135 6020 6020 6020 6020 0
136 20250318 194400 1786444135 6020 6020 6020 6020 0
137 20250318 194300 1786444135 6020 6020 6020 6020 0
138 20250318 194200 1786444135 6020 6020 6020 6020 0
139 20250318 194100 1786444135 6020 6020 6020 6020 0
140 20250318 194000 1786444135 6020 6020 6020 6020 0
141 20250318 193900 1786444135 6020 6020 6020 6020 0
142 20250318 193800 1786444135 6020 6020 6020 6020 0
143 20250318 193700 1786444135 6020 6020 6020 6020 0
144 20250318 193600 1786444135 6020 6020 6020 6020 0
145 20250318 193500 1786444135 6020 6020 6020 6020 0
146 20250318 193400 1786444135 6020 6020 6020 6020 0
147 20250318 193300 1786444135 6020 6020 6020 6020 0
148 20250318 193200 1786444135 6020 6020 6020 6020 0
149 20250318 193100 1786444135 6020 6020 6020 6020 0
150 20250318 193000 1786444135 6020 6020 6020 6020 0
151 20250318 192900 1786444135 6020 6020 6020 6020 0
152 20250318 192800 1786444135 6020 6020 6020 6020 2293
153 20250318 192700 1786444135 6020 6020 6020 6020 0
154 20250318 192600 1786444135 6020 6020 6020 6020 0
155 20250318 192500 1786444135 6020 6020 6020 6020 0
156 20250318 192400 1786444135 6020 6020 6020 6020 0
157 20250318 192300 1786444135 6020 6020 6020 6020 0
158 20250318 192200 1786444135 6020 6020 6020 6020 0
159 20250318 192100 1786444135 6020 6020 6020 6020 0
160 20250318 192000 1786444135 6020 6020 6020 6020 0
161 20250318 191900 1786444135 6020 6020 6020 6020 0
162 20250318 191800 1786444135 6020 6020 6020 6020 0
163 20250318 191700 1786444135 6020 6020 6020 6020 0
164 20250318 191600 1786444135 6020 6020 6020 6020 0
165 20250318 191500 1786444135 6020 6020 6020 6020 0
166 20250318 191400 1786444135 6020 6020 6020 6020 0
167 20250318 191300 1786444135 6020 6020 6020 6020 0
168 20250318 191200 1786444135 6020 6020 6020 6020 0
169 20250318 191100 1786444135 6020 6020 6020 6020 0
170 20250318 191000 1786444135 6020 6020 6020 6020 0
171 20250318 190900 1786444135 6020 6020 6020 6020 0
172 20250318 190800 1786444135 6020 6020 6020 6020 0
173 20250318 190700 1786444135 6020 6020 6020 6020 0
174 20250318 190600 1786444135 6020 6020 6020 6020 0
175 20250318 190500 1786444135 6020 6020 6020 6020 0
176 20250318 190400 1786444135 6020 6020 6020 6020 0
177 20250318 190300 1786444135 6020 6020 6020 6020 0
178 20250318 190200 1786444135 6020 6020 6020 6020 0
179 20250318 190100 1786444135 6020 6020 6020 6020 0
180 20250318 190000 1786444135 6020 6020 6020 6020 0
181 20250318 185900 1786444135 6020 6020 6020 6020 0
182 20250318 185800 1786444135 6020 6020 6020 6020 2293
183 20250318 185700 1786444135 6020 6020 6020 6020 0
184 20250318 185600 1786444135 6020 6020 6020 6020 0
185 20250318 185500 1786444135 6020 6020 6020 6020 0
186 20250318 185400 1786444135 6020 6020 6020 6020 0
187 20250318 185300 1786444135 6020 6020 6020 6020 0
188 20250318 185200 1786444135 6020 6020 6020 6020 0
189 20250318 185100 1786444135 6020 6020 6020 6020 0
190 20250318 185000 1786444135 6020 6020 6020 6020 0
191 20250318 184900 1786444135 6020 6020 6020 6020 0
192 20250318 184800 1786444135 6020 6020 6020 6020 0
193 20250318 184700 1786444135 6020 6020 6020 6020 0
194 20250318 184600 1786444135 6020 6020 6020 6020 0
195 20250318 184500 1786444135 6020 6020 6020 6020 0
196 20250318 184400 1786444135 6020 6020 6020 6020 0
197 20250318 184300 1786444135 6020 6020 6020 6020 0
198 20250318 184200 1786444135 6020 6020 6020 6020 0
199 20250318 184100 1786444135 6020 6020 6020 6020 0
200 20250318 184000 1786444135 6020 6020 6020 6020 0
201 20250318 183900 1786444135 6020 6020 6020 6020 0
202 20250318 183800 1786444135 6020 6020 6020 6020 0
203 20250318 183700 1786444135 6020 6020 6020 6020 0
204 20250318 183600 1786444135 6020 6020 6020 6020 0
205 20250318 183500 1786444135 6020 6020 6020 6020 0
206 20250318 183400 1786444135 6020 6020 6020 6020 0
207 20250318 183300 1786444135 6020 6020 6020 6020 0
208 20250318 183200 1786444135 6020 6020 6020 6020 0
209 20250318 183100 1786444135 6020 6020 6020 6020 0
210 20250318 183000 1786444135 6020 6020 6020 6020 0
211 20250318 182900 1786444135 6020 6020 6020 6020 0
212 20250318 182800 1786444135 6020 6020 6020 6020 2293
213 20250318 182700 1786444135 6020 6020 6020 6020 0
214 20250318 182600 1786444135 6020 6020 6020 6020 0
215 20250318 182500 1786444135 6020 6020 6020 6020 0
216 20250318 182400 1786444135 6020 6020 6020 6020 0
217 20250318 182300 1786444135 6020 6020 6020 6020 0
218 20250318 182200 1786444135 6020 6020 6020 6020 0
219 20250318 182100 1786444135 6020 6020 6020 6020 0
220 20250318 182000 1786444135 6020 6020 6020 6020 0
221 20250318 181900 1786444135 6020 6020 6020 6020 0
222 20250318 181800 1786444135 6020 6020 6020 6020 0
223 20250318 181700 1786444135 6020 6020 6020 6020 0
224 20250318 181600 1786444135 6020 6020 6020 6020 0
225 20250318 181500 1786444135 6020 6020 6020 6020 0
226 20250318 181400 1786444135 6020 6020 6020 6020 0
227 20250318 181300 1786444135 6020 6020 6020 6020 0
228 20250318 181200 1786444135 6020 6020 6020 6020 0
229 20250318 181100 1786444135 6020 6020 6020 6020 0
230 20250318 181000 1786444135 6020 6020 6020 6020 0
231 20250318 180900 1786444135 6020 6020 6020 6020 0
232 20250318 180800 1786444135 6020 6020 6020 6020 0
233 20250318 180700 1786444135 6020 6020 6020 6020 0
234 20250318 180600 1786444135 6020 6020 6020 6020 0
235 20250318 180500 1786444135 6020 6020 6020 6020 0
236 20250318 180400 1786444135 6020 6020 6020 6020 0
237 20250318 180300 1786444135 6020 6020 6020 6020 0
238 20250318 180200 1786444135 6020 6020 6020 6020 0
239 20250318 180100 1786444135 6020 6020 6020 6020 0
240 20250318 180000 1786444135 6020 6020 6020 6020 0
241 20250318 175900 1786444135 6020 6020 6020 6020 0
242 20250318 175800 1786444135 6020 6020 6020 6020 2293
243 20250318 175700 1786444135 6020 6020 6020 6020 0
244 20250318 175600 1786444135 6020 6020 6020 6020 0
245 20250318 175500 1786444135 6020 6020 6020 6020 0
246 20250318 175400 1786444135 6020 6020 6020 6020 0
247 20250318 175300 1786444135 6020 6020 6020 6020 0
248 20250318 175200 1786444135 6020 6020 6020 6020 0
249 20250318 175100 1786444135 6020 6020 6020 6020 0
250 20250318 175000 1786444135 6020 6020 6020 6020 0
251 20250318 174900 1786444135 6020 6020 6020 6020 0
252 20250318 174800 1786444135 6020 6020 6020 6020 0
253 20250318 174700 1786444135 6020 6020 6020 6020 0
254 20250318 174600 1786444135 6020 6020 6020 6020 0
255 20250318 174500 1786444135 6020 6020 6020 6020 0
256 20250318 174400 1786444135 6020 6020 6020 6020 0
257 20250318 174300 1786444135 6020 6020 6020 6020 0
258 20250318 174200 1786444135 6020 6020 6020 6020 0
259 20250318 174100 1786444135 6020 6020 6020 6020 0
260 20250318 174000 1786444135 6020 6020 6020 6020 0
261 20250318 173900 1786444135 6020 6020 6020 6020 0
262 20250318 173800 1786444135 6020 6020 6020 6020 0
263 20250318 173700 1786444135 6020 6020 6020 6020 0
264 20250318 173600 1786444135 6020 6020 6020 6020 0
265 20250318 173500 1786444135 6020 6020 6020 6020 0
266 20250318 173400 1786444135 6020 6020 6020 6020 0
267 20250318 173300 1786444135 6020 6020 6020 6020 0
268 20250318 173200 1786444135 6020 6020 6020 6020 0
269 20250318 173100 1786444135 6020 6020 6020 6020 0
270 20250318 173000 1786444135 6020 6020 6020 6020 0
271 20250318 172900 1786444135 6020 6020 6020 6020 0
272 20250318 172800 1786444135 6020 6020 6020 6020 2293
273 20250318 172700 1786444135 6020 6020 6020 6020 0
274 20250318 172600 1786444135 6020 6020 6020 6020 0
275 20250318 172500 1786444135 6020 6020 6020 6020 0
276 20250318 172400 1786444135 6020 6020 6020 6020 0
277 20250318 172300 1786444135 6020 6020 6020 6020 0
278 20250318 172200 1786444135 6020 6020 6020 6020 0
279 20250318 172100 1786444135 6020 6020 6020 6020 0
280 20250318 172000 1786444135 6020 6020 6020 6020 0
281 20250318 171900 1786444135 6020 6020 6020 6020 0
282 20250318 171800 1786444135 6020 6020 6020 6020 0
283 20250318 171700 1786444135 6020 6020 6020 6020 0
284 20250318 171600 1786444135 6020 6020 6020 6020 0
285 20250318 171500 1786444135 6020 6020 6020 6020 0
286 20250318 171400 1786444135 6020 6020 6020 6020 0
287 20250318 171300 1786444135 6020 6020 6020 6020 0
288 20250318 171200 1786444135 6020 6020 6020 6020 0
289 20250318 171100 1786444135 6020 6020 6020 6020 0
290 20250318 171000 1786444135 6020 6020 6020 6020 0
291 20250318 170900 1786444135 6020 6020 6020 6020 0
292 20250318 170800 1786444135 6020 6020 6020 6020 0
293 20250318 170700 1786444135 6020 6020 6020 6020 0
294 20250318 170600 1786444135 6020 6020 6020 6020 0
295 20250318 170500 1786444135 6020 6020 6020 6020 0
296 20250318 170400 1786444135 6020 6020 6020 6020 0
297 20250318 170300 1786444135 6020 6020 6020 6020 0
298 20250318 170200 1786444135 6020 6020 6020 6020 0
299 20250318 170100 1786444135 6020 6020 6020 6020 0
300 20250318 170000 1786444135 6020 6020 6020 6020 0
301 20250318 165900 1786444135 6020 6020 6020 6020 0
302 20250318 165800 1786444135 6020 6020 6020 6020 2293
303 20250318 165700 1786444135 6020 6020 6020 6020 0
304 20250318 165600 1786444135 6020 6020 6020 6020 0
305 20250318 165500 1786444135 6020 6020 6020 6020 0
306 20250318 165400 1786444135 6020 6020 6020 6020 0
307 20250318 165300 1786444135 6020 6020 6020 6020 0
308 20250318 165200 1786444135 6020 6020 6020 6020 0
309 20250318 165100 1786444135 6020 6020 6020 6020 0
310 20250318 165000 1786444135 6020 6020 6020 6020 0
311 20250318 164900 1786444135 6020 6020 6020 6020 0
312 20250318 164800 1786444135 6020 6020 6020 6020 0
313 20250318 164700 1786444135 6020 6020 6020 6020 0
314 20250318 164600 1786444135 6020 6020 6020 6020 0
315 20250318 164500 1786444135 6020 6020 6020 6020 0
316 20250318 164400 1786444135 6020 6020 6020 6020 0
317 20250318 164300 1786444135 6020 6020 6020 6020 0
318 20250318 164200 1786444135 6020 6020 6020 6020 0
319 20250318 164100 1786444135 6020 6020 6020 6020 0
320 20250318 164000 1786444135 6020 6020 6020 6020 0
321 20250318 163900 1786444135 6020 6020 6020 6020 0
322 20250318 163800 1786444135 6020 6020 6020 6020 0
323 20250318 163700 1786444135 6020 6020 6020 6020 0
324 20250318 163600 1786444135 6020 6020 6020 6020 0
325 20250318 163500 1786444135 6020 6020 6020 6020 0
326 20250318 163400 1786444135 6020 6020 6020 6020 0
327 20250318 163300 1786444135 6020 6020 6020 6020 0
328 20250318 163200 1786444135 6020 6020 6020 6020 0
329 20250318 163100 1786444135 6020 6020 6020 6020 0
330 20250318 163000 1786444135 6020 6020 6020 6020 0
331 20250318 162900 1786444135 6020 6020 6020 6020 0
332 20250318 162800 1786444135 6020 6020 6020 6020 2293
333 20250318 162700 1786444135 6020 6020 6020 6020 0
334 20250318 162600 1786444135 6020 6020 6020 6020 0
335 20250318 162500 1786444135 6020 6020 6020 6020 0
336 20250318 162400 1786444135 6020 6020 6020 6020 0
337 20250318 162300 1786444135 6020 6020 6020 6020 0
338 20250318 162200 1786444135 6020 6020 6020 6020 0
339 20250318 162100 1786444135 6020 6020 6020 6020 0
340 20250318 162000 1786444135 6020 6020 6020 6020 0
341 20250318 161900 1786444135 6020 6020 6020 6020 0
342 20250318 161800 1786444135 6020 6020 6020 6020 0
343 20250318 161700 1786444135 6020 6020 6020 6020 0
344 20250318 161600 1786444135 6020 6020 6020 6020 0
345 20250318 161500 1786444135 6020 6020 6020 6020 0
346 20250318 161400 1786444135 6020 6020 6020 6020 0
347 20250318 161300 1786444135 6020 6020 6020 6020 0
348 20250318 161200 1786444135 6020 6020 6020 6020 0
349 20250318 161100 1786444135 6020 6020 6020 6020 0
350 20250318 161000 1786444135 6020 6020 6020 6020 0
351 20250318 160900 1786444135 6020 6020 6020 6020 0
352 20250318 160800 1786444135 6020 6020 6020 6020 0
353 20250318 160700 1786444135 6020 6020 6020 6020 0
354 20250318 160600 1786444135 6020 6020 6020 6020 0
355 20250318 160500 1786444135 6020 6020 6020 6020 0
356 20250318 160400 1786444135 6020 6020 6020 6020 0
357 20250318 160300 1786444135 6020 6020 6020 6020 0
358 20250318 160200 1786444135 6020 6020 6020 6020 0
359 20250318 160100 1786444135 6020 6020 6020 6020 0
360 20250318 160000 1786444135 6020 6020 6020 6020 0
361 20250318 155900 1786444135 6020 6020 6020 6020 0
362 20250318 155800 1786444135 6020 6020 6020 6020 2293
363 20250318 155700 1786444135 6020 6020 6020 6020 0
364 20250318 155600 1786444135 6020 6020 6020 6020 0
365 20250318 155500 1786444135 6020 6020 6020 6020 0
366 20250318 155400 1786444135 6020 6020 6020 6020 0
367 20250318 155300 1786444135 6020 6020 6020 6020 0
368 20250318 155200 1786444135 6020 6020 6020 6020 0
369 20250318 155100 1786444135 6020 6020 6020 6020 0
370 20250318 155000 1786444135 6020 6020 6020 6020 0
371 20250318 154900 1786444135 6020 6020 6020 6020 0
372 20250318 154800 1786444135 6020 6020 6020 6020 0
373 20250318 154700 1786444135 6020 6020 6020 6020 0
374 20250318 154600 1786444135 6020 6020 6020 6020 0
375 20250318 154500 1786444135 6020 6020 6020 6020 0
376 20250318 154400 1786444135 6020 6020 6020 6020 0
377 20250318 154300 1786444135 6020 6020 6020 6020 0
378 20250318 154200 1786444135 6020 6020 6020 6020 0
379 20250318 154100 1786444135 6020 6020 6020 6020 0
380 20250318 154000 1786444135 6020 6020 6020 6020 0
381 20250318 153900 1786444135 6020 6020 6020 6020 0
382 20250318 153800 1786444135 6020 6020 6020 6020 0
383 20250318 153700 1786444135 6020 6020 6020 6020 0
384 20250318 153600 1786444135 6020 6020 6020 6020 0
385 20250318 153500 1786444135 6020 6020 6020 6020 0
386 20250318 153400 1786444135 6020 6020 6020 6020 0
387 20250318 153300 1786444135 6020 6020 6020 6020 0
388 20250318 153200 1786444135 6020 6020 6020 6020 0
389 20250318 153100 1786444135 6020 6020 6020 6020 0
390 20250318 153000 1786444135 6020 6020 6020 6020 2293
391 20250318 152900 1772640275 6050 6050 6050 6050 0
392 20250318 152800 1772640275 6050 6050 6050 6050 0
393 20250318 152700 1772640275 6050 6050 6050 6050 0
394 20250318 152600 1772640275 6050 6050 6050 6050 0
395 20250318 152500 1772640275 6050 6050 6050 6050 0
396 20250318 152400 1772640275 6050 6050 6050 6050 0
397 20250318 152300 1772640275 6050 6050 6050 6050 0
398 20250318 152200 1772640275 6050 6050 6050 6050 0
399 20250318 152100 1772640275 6050 6050 6050 6050 0
400 20250318 152000 1772640275 6050 6050 6050 6050 0
401 20250318 151900 1772640275 6050 6060 6060 6020 1366
402 20250318 151800 1764401325 6070 6050 6070 6030 1120
403 20250318 151700 1757625470 6050 6060 6060 6050 176
404 20250318 151600 1756559970 6060 6030 6060 6030 422
405 20250318 151500 1754007380 6030 6060 6060 6030 1300
406 20250318 151400 1746153280 6040 6050 6060 6030 406
407 20250318 151300 1743697440 6050 6050 6080 6030 547
408 20250318 151200 1740391770 6050 6090 6090 6050 615
409 20250318 151100 1736667600 6080 6080 6080 6080 370
410 20250318 151000 1734418000 6070 6070 6070 6070 549
411 20250318 150900 1731085570 6050 6050 6050 6050 932
412 20250318 150800 1725446970 6020 6050 6060 6020 660
413 20250318 150700 1721471430 6050 6060 6070 6030 419
414 20250318 150600 1718934570 6020 6050 6080 6020 2148
415 20250318 150500 1705963470 6050 6080 6080 6050 387
416 20250318 150400 1703618470 6080 6060 6090 6060 257
417 20250318 150300 1702060820 6060 6070 6070 6050 1028
418 20250318 150200 1695836820 6090 6100 6100 6070 870
419 20250318 150100 1690554550 6100 6090 6100 6070 473
420 20250318 150000 1687674740 6080 6070 6080 6020 3981
421 20250318 145900 1663625760 6050 6060 6080 6050 597
422 20250318 145800 1660010600 6080 6080 6090 6030 1095
423 20250318 145700 1653394720 6050 6080 6080 6050 1151
424 20250318 145600 1646409240 6050 6090 6090 6050 1409
425 20250318 145500 1637873960 6090 6110 6110 6080 1669
426 20250318 145400 1627706920 6120 6080 6120 6080 2750
427 20250318 145300 1610935210 6080 6050 6080 6050 108
428 20250318 145200 1610279190 6080 6080 6090 6030 826
429 20250318 145100 1605276970 6070 6080 6090 6070 3955
430 20250318 145000 1581229970 6080 6080 6090 6060 3044
431 20250318 144900 1562709780 6080 6070 6080 6050 1395
432 20250318 144800 1554258945 6060 6030 6060 5990 9733
433 20250318 144700 1495670465 6010 6040 6050 6010 2189
434 20250318 144600 1482502875 6040 6040 6050 6030 1032
435 20250318 144500 1476273565 6030 6010 6050 6000 713
436 20250318 144400 1471972695 6020 6020 6040 6000 1819
437 20250318 144300 1461017620 6030 6000 6050 6000 2528
438 20250318 144200 1445775175 5990 6020 6030 5990 6111
439 20250318 144100 1409052295 6020 5970 6190 5950 18611
440 20250318 144000 1296868240 5990 6280 6280 5920 57477
441 20250318 143900 945171410 6280 6270 6370 6230 47057
442 20250318 143800 648007560 6290 6280 6320 6170 36357
443 20250318 143700 420377095 6280 6000 6320 6000 19506
444 20250318 143600 299924335 6010 6010 6010 6010 527
445 20250318 143500 296757065 6020 6020 6020 6020 11
446 20250318 143400 296690845 6040 6040 6040 6040 225
447 20250318 143300 295331845 6060 6040 6060 6040 397
448 20250318 143200 292931295 6040 6040 6040 6040 1465
449 20250318 143100 284082695 6030 6020 6090 6000 5320
450 20250318 143000 251954025 6010 6000 6010 6000 778
451 20250318 142900 247278350 6000 6000 6000 6000 87
452 20250318 142800 246756350 6000 6000 6000 6000 16
453 20250318 142700 246660350 6000 6000 6000 6000 494
454 20250318 142600 243696350 6000 6000 6000 6000 61
455 20250318 142500 243330350 6000 6010 6010 6000 185
456 20250318 142400 242220340 6010 5990 6010 5990 609
457 20250318 142300 238566720 5990 5990 6000 5990 790
458 20250318 142200 233832300 5990 5990 5990 5990 59
459 20250318 142100 233478890 5980 5960 5980 5960 1460
460 20250318 142000 224756290 5960 5960 5960 5960 391
461 20250318 141900 222425930 5960 5960 5960 5960 10
462 20250318 141800 222366330 5960 5960 5960 5960 485
463 20250318 141700 219475730 5960 5950 5960 5940 53
464 20250318 141600 219160240 5950 5950 5950 5950 663
465 20250318 141500 215215390 5950 5940 5950 5940 349
466 20250318 141400 213139890 5940 5940 5940 5940 118
467 20250318 141300 212438970 5940 5940 5940 5940 5
468 20250318 141200 212409270 5950 5940 5950 5940 685
469 20250318 141100 208333530 5950 5950 5950 5950 173
470 20250318 141000 207304180 5950 5950 5950 5950 0
471 20250318 140900 207304180 5950 5950 5950 5940 297
472 20250318 140800 205537110 5950 5950 5950 5950 173
473 20250318 140700 204507760 5950 5920 5950 5920 174
474 20250318 140600 203472490 5950 5950 5950 5950 0
475 20250318 140500 203472490 5950 5940 5950 5940 279
476 20250318 140400 201813500 5940 5940 5940 5940 173
477 20250318 140300 200785880 5930 5930 5940 5930 105
478 20250318 140200 200162550 5930 5910 5930 5910 210
479 20250318 140100 198917940 5910 5910 5910 5900 882
480 20250318 140000 193705520 5920 5930 5930 5920 830
481 20250318 135900 188789330 5940 5930 5940 5930 307
482 20250318 135800 186965850 5940 5940 5940 5940 0
483 20250318 135700 186965850 5940 5940 5940 5940 90
484 20250318 135600 186431250 5930 5930 5930 5930 50
485 20250318 135500 186134750 5930 5930 5930 5930 50
486 20250318 135400 185838250 5930 5930 5930 5930 100
487 20250318 135300 185245250 5930 5930 5930 5930 100
488 20250318 135200 184652250 5930 5930 5930 5930 200
489 20250318 135100 183466250 5930 5930 5930 5930 69
490 20250318 135000 183057080 5930 5930 5930 5930 4
491 20250318 134900 183033360 5920 5920 5920 5920 5
492 20250318 134800 183003760 5940 5940 5940 5940 1
493 20250318 134700 182997820 5930 5930 5930 5930 507
494 20250318 134600 179991310 5930 5930 5930 5930 150
495 20250318 134500 179101810 5930 5930 5930 5930 0
496 20250318 134400 179101810 5930 5920 5930 5920 16
497 20250318 134300 179006970 5910 5910 5910 5910 100
498 20250318 134200 178415970 5940 5940 5940 5940 0
499 20250318 134100 178415970 5940 5940 5940 5940 0
500 20250318 134000 178415970 5940 5940 5940 5940 0
501 20250318 133900 178415970 5940 5940 5940 5940 0
502 20250318 133800 178415970 5940 5940 5940 5940 0
503 20250318 133700 178415970 5940 5940 5940 5940 0
504 20250318 133600 178415970 5940 5940 5940 5940 236
505 20250318 133500 177014130 5930 5910 5930 5910 706
506 20250318 133400 172832230 5920 5920 5920 5920 90
507 20250318 133300 172299430 5920 5920 5920 5920 0
508 20250318 133200 172299430 5920 5920 5920 5920 0
509 20250318 133100 172299430 5920 5910 5920 5910 200
510 20250318 133000 171115560 5910 5910 5910 5910 0
511 20250318 132900 171115560 5910 5910 5910 5910 1
512 20250318 132800 171109650 5910 5910 5910 5910 0
513 20250318 132700 171109650 5910 5910 5910 5910 0
514 20250318 132600 171109650 5910 5910 5910 5910 223
515 20250318 132500 169791720 5900 5900 5900 5900 13
516 20250318 132400 169715020 5900 5900 5900 5900 0
517 20250318 132300 169715020 5900 5900 5900 5900 0
518 20250318 132200 169715020 5900 5900 5900 5900 0
519 20250318 132100 169715020 5900 5900 5900 5900 0
520 20250318 132000 169715020 5900 5900 5900 5900 82
521 20250318 131900 169231220 5910 5910 5910 5910 0
522 20250318 131800 169231220 5910 5910 5910 5910 0
523 20250318 131700 169231220 5910 5910 5910 5910 1
524 20250318 131600 169225310 5910 5910 5910 5910 1
525 20250318 131500 169219400 5920 5920 5920 5920 6
526 20250318 131400 169183880 5920 5920 5920 5920 0
527 20250318 131300 169183880 5920 5900 5920 5900 551
528 20250318 131200 165923960 5900 5900 5900 5900 243
529 20250318 131100 164490260 5900 5900 5900 5900 0
530 20250318 131000 164490260 5900 5900 5900 5900 0
531 20250318 130900 164490260 5900 5900 5900 5900 194
532 20250318 130800 163345660 5900 5900 5900 5900 0
533 20250318 130700 163345660 5900 5900 5900 5900 194
534 20250318 130600 162201060 5890 5890 5890 5890 16
535 20250318 130500 162106820 5890 5890 5890 5890 0
536 20250318 130400 162106820 5890 5890 5890 5890 90
537 20250318 130300 161576720 5900 5900 5900 5900 0
538 20250318 130200 161576720 5900 5900 5900 5900 5
539 20250318 130100 161547220 5900 5900 5900 5900 0
540 20250318 130000 161547220 5900 5890 5900 5890 40
541 20250318 125900 161311420 5900 5900 5900 5900 16
542 20250318 125800 161217020 5900 5900 5900 5900 0
543 20250318 125700 161217020 5900 5900 5900 5900 0
544 20250318 125600 161217020 5900 5900 5900 5900 0
545 20250318 125500 161217020 5900 5900 5900 5900 1
546 20250318 125400 161211120 5900 5900 5900 5900 51
547 20250318 125300 160910220 5900 5900 5900 5900 75
548 20250318 125200 160467720 5900 5900 5900 5900 0
549 20250318 125100 160467720 5900 5900 5900 5900 0
550 20250318 125000 160467720 5900 5910 5910 5900 365
551 20250318 124900 158314070 5910 5910 5910 5910 35
552 20250318 124800 158107220 5920 5920 5920 5920 0
553 20250318 124700 158107220 5920 5920 5920 5920 0
554 20250318 124600 158107220 5920 5920 5920 5920 0
555 20250318 124500 158107220 5920 5910 5920 5910 71
556 20250318 124400 157687590 5910 5910 5910 5910 197
557 20250318 124300 156523320 5910 5910 5910 5910 78
558 20250318 124200 156062340 5910 5910 5910 5910 0
559 20250318 124100 156062340 5910 5910 5910 5910 12
560 20250318 124000 155991420 5910 5910 5910 5910 0
561 20250318 123900 155991420 5910 5910 5910 5910 0
562 20250318 123800 155991420 5910 5910 5910 5910 0
563 20250318 123700 155991420 5910 5910 5910 5910 266
564 20250318 123600 154419360 5900 5900 5900 5900 358
565 20250318 123500 152307160 5900 5900 5900 5900 11
566 20250318 123400 152242260 5900 5900 5900 5900 11
567 20250318 123300 152177360 5900 5900 5900 5900 0
568 20250318 123200 152177360 5900 5900 5900 5900 8
569 20250318 123100 152130160 5900 5900 5900 5900 25
570 20250318 123000 151982660 5910 5910 5910 5910 0
571 20250318 122900 151982660 5910 5900 5910 5890 1049
572 20250318 122800 145791610 5890 5890 5890 5890 179
573 20250318 122700 144737300 5880 5880 5880 5880 300
574 20250318 122600 142973300 5890 5890 5890 5890 0
575 20250318 122500 142973300 5890 5890 5890 5890 0
576 20250318 122400 142973300 5890 5890 5890 5890 0
577 20250318 122300 142973300 5890 5890 5890 5890 18
578 20250318 122200 142867280 5890 5890 5890 5890 3
579 20250318 122100 142849610 5890 5890 5890 5890 2
580 20250318 122000 142837830 5880 5880 5880 5880 110
581 20250318 121900 142191030 5890 5890 5890 5890 10
582 20250318 121800 142132130 5880 5880 5880 5880 0
583 20250318 121700 142132130 5880 5880 5880 5880 0
584 20250318 121600 142132130 5880 5880 5880 5880 0
585 20250318 121500 142132130 5880 5880 5880 5880 0
586 20250318 121400 142132130 5880 5880 5880 5880 0
587 20250318 121300 142132130 5880 5880 5880 5880 0
588 20250318 121200 142132130 5880 5880 5880 5880 0
589 20250318 121100 142132130 5880 5880 5880 5880 0
590 20250318 121000 142132130 5880 5880 5880 5880 0
591 20250318 120900 142132130 5880 5870 5880 5870 168
592 20250318 120800 141144390 5870 5870 5870 5870 0
593 20250318 120700 141144390 5870 5870 5870 5870 0
594 20250318 120600 141144390 5870 5870 5870 5870 0
595 20250318 120500 141144390 5870 5870 5870 5870 0
596 20250318 120400 141144390 5870 5870 5870 5870 0
597 20250318 120300 141144390 5870 5870 5870 5870 0
598 20250318 120200 141144390 5870 5870 5870 5870 45
599 20250318 120100 140880240 5870 5870 5870 5870 0
600 20250318 120000 140880240 5870 5870 5870 5870 0
601 20250318 115900 140880240 5870 5870 5870 5870 0
602 20250318 115800 140880240 5870 5870 5870 5870 0
603 20250318 115700 140880240 5870 5870 5870 5870 0
604 20250318 115600 140880240 5870 5870 5870 5870 0
605 20250318 115500 140880240 5870 5870 5870 5870 0
606 20250318 115400 140880240 5870 5870 5870 5870 5
607 20250318 115300 140850890 5860 5860 5860 5860 0
608 20250318 115200 140850890 5860 5860 5860 5860 0
609 20250318 115100 140850890 5860 5860 5860 5860 1
610 20250318 115000 140845030 5860 5860 5860 5860 0
611 20250318 114900 140845030 5860 5860 5860 5860 155
612 20250318 114800 139936730 5880 5880 5880 5880 0
613 20250318 114700 139936730 5880 5880 5880 5880 0
614 20250318 114600 139936730 5880 5880 5880 5880 0
615 20250318 114500 139936730 5880 5880 5880 5880 0
616 20250318 114400 139936730 5880 5880 5880 5880 0
617 20250318 114300 139936730 5880 5880 5880 5880 0
618 20250318 114200 139936730 5880 5880 5880 5880 1
619 20250318 114100 139930850 5860 5860 5860 5860 0
620 20250318 114000 139930850 5860 5860 5860 5860 0
621 20250318 113900 139930850 5860 5860 5860 5860 5
622 20250318 113800 139901550 5850 5850 5850 5850 1
623 20250318 113700 139895700 5870 5870 5870 5870 500
624 20250318 113600 136960700 5870 5870 5870 5870 0
625 20250318 113500 136960700 5870 5870 5870 5870 0
626 20250318 113400 136960700 5870 5870 5870 5870 0
627 20250318 113300 136960700 5870 5870 5870 5870 0
628 20250318 113200 136960700 5870 5870 5870 5870 2
629 20250318 113100 136948960 5870 5870 5870 5870 20
630 20250318 113000 136831560 5870 5860 5870 5860 8
631 20250318 112900 136784670 5860 5860 5860 5860 8
632 20250318 112800 136737790 5860 5860 5860 5860 12
633 20250318 112700 136667470 5860 5860 5860 5860 88
634 20250318 112600 136151790 5860 5860 5860 5860 0
635 20250318 112500 136151790 5860 5860 5860 5860 0
636 20250318 112400 136151790 5860 5860 5860 5860 0
637 20250318 112300 136151790 5860 5860 5860 5860 0
638 20250318 112200 136151790 5860 5860 5860 5860 16
639 20250318 112100 136058030 5860 5860 5860 5860 151
640 20250318 112000 135173170 5860 5860 5860 5860 0
641 20250318 111900 135173170 5860 5860 5860 5860 405
642 20250318 111800 132799870 5870 5870 5870 5870 1
643 20250318 111700 132794000 5860 5860 5860 5860 405
644 20250318 111600 130420700 5850 5850 5850 5850 86
645 20250318 111500 129917600 5860 5860 5860 5860 0
646 20250318 111400 129917600 5860 5860 5860 5860 0
647 20250318 111300 129917600 5860 5870 5870 5860 15
648 20250318 111200 129829690 5860 5860 5860 5860 0
649 20250318 111100 129829690 5860 5860 5860 5860 0
650 20250318 111000 129829690 5860 5860 5860 5860 0
651 20250318 110900 129829690 5860 5870 5870 5860 9
652 20250318 110800 129776910 5860 5860 5860 5860 0
653 20250318 110700 129776910 5860 5860 5860 5860 0
654 20250318 110600 129776910 5860 5860 5860 5860 0
655 20250318 110500 129776910 5860 5860 5860 5860 0
656 20250318 110400 129776910 5860 5860 5860 5860 0
657 20250318 110300 129776910 5860 5860 5860 5860 0
658 20250318 110200 129776910 5860 5850 5860 5850 7
659 20250318 110100 129735900 5850 5850 5850 5850 0
660 20250318 110000 129735900 5850 5850 5850 5850 0
661 20250318 105900 129735900 5850 5850 5850 5850 0
662 20250318 105800 129735900 5850 5850 5850 5850 0
663 20250318 105700 129735900 5850 5850 5850 5850 0
664 20250318 105600 129735900 5850 5850 5850 5850 4
665 20250318 105500 129712500 5850 5850 5850 5850 0
666 20250318 105400 129712500 5850 5850 5850 5850 0
667 20250318 105300 129712500 5850 5850 5850 5850 500
668 20250318 105200 126787500 5850 5850 5850 5850 0
669 20250318 105100 126787500 5850 5850 5850 5850 0
670 20250318 105000 126787500 5850 5870 5870 5850 30
671 20250318 104900 126611600 5870 5870 5870 5870 10
672 20250318 104800 126552900 5870 5870 5870 5870 5
673 20250318 104700 126523550 5870 5870 5870 5850 561
674 20250318 104600 123240480 5850 5850 5850 5850 0
675 20250318 104500 123240480 5850 5850 5850 5850 1
676 20250318 104400 123234630 5870 5860 5870 5850 31
677 20250318 104300 123053230 5860 5860 5870 5860 8
678 20250318 104200 123006340 5860 5860 5860 5860 158
679 20250318 104100 122080460 5860 5860 5860 5860 0
680 20250318 104000 122080460 5860 5860 5860 5860 0
681 20250318 103900 122080460 5860 5860 5860 5860 106
682 20250318 103800 121459300 5860 5860 5860 5860 0
683 20250318 103700 121459300 5860 5860 5860 5860 0
684 20250318 103600 121459300 5860 5860 5860 5860 100
685 20250318 103500 120873300 5860 5860 5860 5860 0
686 20250318 103400 120873300 5860 5860 5860 5860 98
687 20250318 103300 120299020 5860 5860 5860 5860 0
688 20250318 103200 120299020 5860 5870 5870 5860 28
689 20250318 103100 120134880 5870 5870 5870 5870 0
690 20250318 103000 120134880 5870 5870 5870 5870 13
691 20250318 102900 120058570 5870 5860 5870 5860 257
692 20250318 102800 118550520 5860 5860 5860 5860 1
693 20250318 102700 118544660 5850 5850 5850 5850 200
694 20250318 102600 117374660 5870 5870 5870 5870 0
695 20250318 102500 117374660 5870 5870 5870 5870 0
696 20250318 102400 117374660 5870 5870 5870 5870 1
697 20250318 102300 117368790 5870 5870 5870 5870 0
698 20250318 102200 117368790 5870 5870 5870 5870 0
699 20250318 102100 117368790 5870 5850 5870 5850 81
700 20250318 102000 116894110 5850 5850 5850 5850 0
701 20250318 101900 116894110 5850 5840 5850 5840 8
702 20250318 101800 116847360 5840 5840 5840 5840 0
703 20250318 101700 116847360 5840 5840 5840 5840 0
704 20250318 101600 116847360 5840 5840 5840 5840 81
705 20250318 101500 116374320 5850 5850 5850 5850 8
706 20250318 101400 116327520 5850 5850 5850 5850 0
707 20250318 101300 116327520 5850 5850 5850 5850 0
708 20250318 101200 116327520 5850 5850 5850 5850 0
709 20250318 101100 116327520 5850 5850 5850 5850 0
710 20250318 101000 116327520 5850 5850 5850 5850 42
711 20250318 100900 116081820 5860 5840 5860 5840 127
712 20250318 100800 115337900 5840 5840 5840 5840 0
713 20250318 100700 115337900 5840 5840 5840 5840 0
714 20250318 100600 115337900 5840 5840 5840 5840 3
715 20250318 100500 115320380 5800 5800 5800 5800 3
716 20250318 100400 115302980 5790 5790 5790 5790 0
717 20250318 100300 115302980 5790 5790 5790 5790 0
718 20250318 100200 115302980 5790 5840 5840 5790 5009
719 20250318 100100 86246530 5800 5800 5800 5800 0
720 20250318 100000 86246530 5800 5830 5830 5800 2997
721 20250318 095900 68853060 5840 5850 5850 5830 46
722 20250318 095800 68584820 5850 5830 5850 5830 2
723 20250318 095700 68573140 5830 5840 5840 5830 1968
724 20250318 095600 57093770 5850 5850 5850 5850 372
725 20250318 095500 54917570 5860 5860 5860 5860 9
726 20250318 095400 54864830 5870 5860 5870 5860 26
727 20250318 095300 54712460 5870 5870 5870 5870 1
728 20250318 095200 54706590 5860 5860 5860 5860 56
729 20250318 095100 54378430 5860 5860 5860 5860 44
730 20250318 095000 54120590 5860 5870 5870 5860 101
731 20250318 094900 53528720 5870 5860 5870 5860 15
732 20250318 094800 53440770 5860 5870 5870 5860 78
733 20250318 094700 52982920 5870 5870 5870 5870 123
734 20250318 094600 52260910 5890 5890 5890 5890 100
735 20250318 094500 51671910 5890 5890 5890 5890 1
736 20250318 094400 51666020 5900 5900 5900 5900 0
737 20250318 094300 51666020 5900 5900 5900 5850 210
738 20250318 094200 50436080 5900 5890 5900 5890 150
739 20250318 094100 49551090 5900 5900 5900 5900 51
740 20250318 094000 49250190 5890 5890 5890 5890 39
741 20250318 093900 49020480 5900 5900 5900 5900 0
742 20250318 093800 49020480 5900 5890 5900 5890 559
743 20250318 093700 45722860 5890 5890 5890 5890 2
744 20250318 093600 45711080 5890 5880 5890 5880 272
745 20250318 093500 44109260 5880 5880 5880 5880 100
746 20250318 093400 43521260 5880 5880 5880 5880 1
747 20250318 093300 43515380 5850 5850 5850 5850 0
748 20250318 093200 43515380 5850 5850 5850 5850 25
749 20250318 093100 43369130 5860 5860 5860 5860 3
750 20250318 093000 43351550 5850 5860 5860 5850 51
751 20250318 092900 43053180 5850 5850 5850 5850 10
752 20250318 092800 42994680 5850 5850 5850 5850 500
753 20250318 092700 40069680 5850 5850 5850 5850 0
754 20250318 092600 40069680 5850 5880 5890 5850 120
755 20250318 092500 39366980 5850 5850 5850 5850 0
756 20250318 092400 39366980 5850 5850 5850 5850 0
757 20250318 092300 39366980 5850 5850 5850 5850 0
758 20250318 092200 39366980 5850 5860 5870 5830 626
759 20250318 092100 35701560 5830 5830 5830 5830 1
760 20250318 092000 35695730 5830 5830 5830 5830 3
761 20250318 091900 35678240 5830 5830 5830 5830 1
762 20250318 091800 35672410 5900 5840 5900 5840 865
763 20250318 091700 30604440 5840 5840 5840 5840 81
764 20250318 091600 30131400 5800 5800 5800 5800 0
765 20250318 091500 30131400 5800 5800 5800 5800 0
766 20250318 091400 30131400 5800 5800 5800 5800 200
767 20250318 091300 28971400 5800 5800 5800 5800 1094
768 20250318 091200 22626200 5800 5800 5800 5800 0
769 20250318 091100 22626200 5800 5830 5850 5800 504
770 20250318 091000 19702840 5860 5860 5860 5860 0
771 20250318 090900 19702840 5860 5820 5860 5800 16
772 20250318 090800 19609840 5800 5810 5810 5800 325
773 20250318 090700 17723590 5880 5880 5880 5880 0
774 20250318 090600 17723590 5880 5880 5880 5880 0
775 20250318 090500 17723590 5880 5880 5880 5880 0
776 20250318 090400 17723590 5880 5880 5880 5880 0
777 20250318 090300 17723590 5880 5850 5880 5800 1234
778 20250318 090200 10558810 5900 5910 5910 5830 108
779 20250318 090100 9925100 5920 5900 5920 5840 277
780 20250318 090000 8303230 5940 5830 5940 5830 1424